MMC Sanayi Ve Ticari Yatirimlar A.S. (IST:MMCAS)
Turkey · Delayed Price · Currency is TRY 94.50
-0.60 (-0.63%)
At close: Mar 27, 2026
IST:MMCAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 91.00 | 95.00 | 91.00 | 94.50 | 94.50 | -0.63% | 27,345 |
| Mar 26, 2026 | 86.85 | 95.45 | 85.00 | 95.10 | 95.10 | 9.50% | 44,942 |
| Mar 25, 2026 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | 4.45% | 26,466 |
| Mar 24, 2026 | 92.20 | 93.00 | 83.15 | 83.15 | 83.15 | -9.96% | 46,948 |
| Mar 23, 2026 | 94.95 | 94.95 | 89.95 | 92.35 | 92.35 | -2.79% | 10,135 |
| Mar 19, 2026 | 85.60 | 95.00 | 85.60 | 95.00 | 95.00 | 4.51% | 8,658 |
| Mar 18, 2026 | 90.95 | 90.95 | 90.90 | 90.90 | 90.90 | -0.05% | 19,853 |
| Mar 17, 2026 | 90.90 | 91.00 | 90.90 | 90.95 | 90.95 | 0.06% | 21,226 |
| Mar 16, 2026 | 93.00 | 93.00 | 90.90 | 90.90 | 90.90 | -0.93% | 19,595 |
| Mar 13, 2026 | 98.00 | 98.00 | 91.40 | 91.75 | 91.75 | -5.56% | 18,440 |
| Mar 12, 2026 | 96.95 | 97.15 | 96.95 | 97.15 | 97.15 | - | 18,587 |
| Mar 11, 2026 | 104.90 | 104.90 | 95.55 | 97.15 | 97.15 | -2.26% | 24,816 |
| Mar 10, 2026 | 100.10 | 100.10 | 95.40 | 99.40 | 99.40 | -0.60% | 15,685 |
| Mar 9, 2026 | 102.80 | 102.80 | 97.60 | 100.00 | 100.00 | -2.91% | 9,256 |
| Mar 6, 2026 | 101.00 | 103.90 | 101.00 | 103.00 | 103.00 | - | 15,206 |
| Mar 5, 2026 | 103.10 | 103.10 | 96.95 | 103.00 | 103.00 | -0.77% | 36,132 |
| Mar 4, 2026 | 104.50 | 104.50 | 103.10 | 103.80 | 103.80 | 9.26% | 32,332 |
| Mar 3, 2026 | 90.00 | 95.00 | 90.00 | 95.00 | 95.00 | 1.71% | 13,351 |
| Mar 2, 2026 | 79.85 | 93.40 | 79.85 | 93.40 | 93.40 | 5.30% | 56,295 |
| Feb 27, 2026 | 95.20 | 95.20 | 88.60 | 88.70 | 88.70 | -4.83% | 34,818 |
| Feb 26, 2026 | 94.50 | 94.50 | 93.20 | 93.20 | 93.20 | -1.38% | 13,266 |
| Feb 25, 2026 | 99.80 | 99.80 | 94.10 | 94.50 | 94.50 | -3.08% | 43,565 |
| Feb 24, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 5.81% | 46,682 |
| Feb 23, 2026 | 95.00 | 95.00 | 92.15 | 92.15 | 92.15 | -3.00% | 535,746 |
| Feb 20, 2026 | 91.20 | 99.80 | 91.20 | 95.00 | 95.00 | -2.01% | 49,560 |
| Feb 19, 2026 | 90.30 | 99.80 | 90.30 | 96.95 | 96.95 | -1.07% | 66,101 |
| Feb 18, 2026 | 96.00 | 98.00 | 96.00 | 98.00 | 98.00 | - | 22,356 |
| Feb 17, 2026 | 96.20 | 100.00 | 96.20 | 98.00 | 98.00 | 0.41% | 56,559 |
| Feb 16, 2026 | 106.00 | 106.00 | 97.60 | 97.60 | 97.60 | -9.96% | 114,957 |
| Feb 13, 2026 | 120.40 | 120.40 | 108.40 | 108.40 | 108.40 | -9.97% | 30,729 |
| Feb 12, 2026 | 120.10 | 120.40 | 120.10 | 120.40 | 120.40 | 2.47% | 16,836 |
| Feb 11, 2026 | 115.90 | 117.50 | 115.90 | 117.50 | 117.50 | 4.82% | 24,490 |
| Feb 10, 2026 | 109.00 | 112.10 | 105.40 | 112.10 | 112.10 | -4.27% | 67,329 |
| Feb 9, 2026 | 114.10 | 117.10 | 113.70 | 117.10 | 117.10 | 2.63% | 23,976 |
| Feb 6, 2026 | 105.00 | 114.40 | 105.00 | 114.10 | 114.10 | 9.29% | 17,257 |
| Feb 5, 2026 | 103.00 | 106.00 | 103.00 | 104.40 | 104.40 | -2.16% | 14,298 |
| Feb 4, 2026 | 99.70 | 106.70 | 99.70 | 106.70 | 106.70 | 0.47% | 39,751 |
| Feb 3, 2026 | 96.70 | 106.20 | 96.70 | 106.20 | 106.20 | 9.99% | 56,083 |
| Feb 2, 2026 | 92.50 | 96.55 | 92.50 | 96.55 | 96.55 | -0.67% | 24,976 |
| Jan 30, 2026 | 100.00 | 100.20 | 97.20 | 97.20 | 97.20 | 4.63% | 79,939 |
| Jan 29, 2026 | 92.35 | 92.90 | 90.20 | 92.90 | 92.90 | -7.29% | 233,808 |
| Jan 28, 2026 | 107.30 | 107.30 | 100.20 | 100.20 | 100.20 | -9.97% | 67,025 |
| Jan 27, 2026 | 105.40 | 114.70 | 105.40 | 111.30 | 111.30 | 2.20% | 48,959 |
| Jan 26, 2026 | 114.90 | 114.90 | 108.90 | 108.90 | 108.90 | -10.00% | 91,214 |
| Jan 23, 2026 | 127.50 | 127.50 | 121.00 | 121.00 | 121.00 | -9.97% | 85,677 |
| Jan 22, 2026 | 122.20 | 134.40 | 122.20 | 134.40 | 134.40 | 9.98% | 70,524 |
| Jan 21, 2026 | 121.00 | 122.20 | 121.00 | 122.20 | 122.20 | 1.41% | 24,824 |
| Jan 20, 2026 | 125.00 | 125.00 | 120.40 | 120.50 | 120.50 | -1.23% | 31,900 |
| Jan 19, 2026 | 121.00 | 123.00 | 121.00 | 122.00 | 122.00 | 0.83% | 24,087 |
| Jan 16, 2026 | 123.00 | 123.00 | 119.30 | 121.00 | 121.00 | -3.20% | 20,389 |